{"code":0,"msg":"","data":{"sh605016":{"qfqday":[["2025-12-30","21.600","21.710","21.950","21.450","31910.000"],["2025-12-31","21.690","21.360","21.790","21.260","26259.000"],["2026-01-05","21.370","21.610","22.330","21.080","65365.000"],["2026-01-06","21.780","21.850","22.020","21.470","47591.000"],["2026-01-07","21.860","20.210","21.940","19.860","171375.000"],["2026-01-08","19.760","20.600","20.740","19.760","101637.000"],["2026-01-09","20.610","20.300","20.750","20.070","63704.000"],["2026-01-12","20.200","20.140","20.260","19.910","67692.000"],["2026-01-13","20.410","20.420","20.720","20.090","66387.000"],["2026-01-14","20.130","20.140","20.380","20.000","59506.000"],["2026-01-15","20.210","20.230","20.460","20.080","32621.000"],["2026-01-16","20.160","20.560","20.750","20.160","47270.000"],["2026-01-19","20.510","21.020","21.180","20.420","44270.000"],["2026-01-20","21.060","22.530","22.690","20.960","141356.000"],["2026-01-21","22.750","22.720","23.450","22.450","114690.000"],["2026-01-22","22.760","22.240","22.830","22.160","65145.000"],["2026-01-23","23.190","24.490","24.490","23.050","183199.000"],["2026-01-26","24.610","24.740","25.090","23.860","198923.000"],["2026-01-27","24.740","24.680","25.460","24.290","130085.000"],["2026-01-28","24.580","25.140","25.470","24.500","110973.000"],["2026-01-29","24.930","23.840","25.230","23.800","91935.000"],["2026-01-30","23.870","24.990","25.430","23.840","120622.000"],["2026-02-02","24.880","24.450","25.870","24.420","101915.000"],["2026-02-03","24.760","24.820","25.160","24.200","84603.000"],["2026-02-04","25.160","25.090","25.270","24.580","77610.000"],["2026-02-05","25.090","26.110","26.930","24.910","142320.000"],["2026-02-06","26.290","26.560","27.080","25.730","117402.000"],["2026-02-09","26.760","25.000","26.760","24.770","168178.000"],["2026-02-10","24.980","24.680","25.000","24.430","72743.000"],["2026-02-11","24.470","24.540","24.960","24.280","54443.000"],["2026-02-12","24.530","24.410","25.060","24.320","46570.000"],["2026-02-13","24.280","24.460","24.930","24.280","37815.000"],["2026-02-24","24.260","24.430","25.140","24.240","71628.000"],["2026-02-25","24.450","24.250","24.550","23.780","71076.000"],["2026-02-26","24.220","25.270","25.360","23.760","99199.000"],["2026-02-27","24.980","24.910","25.250","24.490","73414.000"],["2026-03-02","24.620","24.520","25.160","24.320","46430.000"],["2026-03-03","24.740","23.820","25.210","23.800","56953.000"],["2026-03-04","23.760","23.480","23.960","23.260","46000.000"],["2026-03-05","23.760","23.550","23.840","23.360","25399.000"],["2026-03-06","23.380","24.630","24.950","23.360","65103.000"],["2026-03-09","24.440","24.360","24.860","24.280","37182.000"],["2026-03-10","24.340","24.440","24.630","24.170","21744.000"],["2026-03-11","24.560","24.510","24.660","23.980","41496.000"],["2026-03-12","24.500","23.880","24.500","23.760","31941.000"],["2026-03-13","23.880","24.050","24.460","23.760","30943.000"],["2026-03-16","24.050","24.470","24.930","23.860","47548.000"],["2026-03-17","24.340","23.930","24.550","23.890","22720.000"],["2026-03-18","24.000","24.010","24.140","23.670","19604.000"],["2026-03-19","23.800","23.160","24.010","23.120","27172.000"],["2026-03-20","23.490","23.010","23.640","22.990","32208.000"],["2026-03-23","22.330","22.400","23.060","22.220","45050.000"],["2026-03-24","22.710","23.450","23.480","22.580","30859.000"],["2026-03-25","23.640","23.790","23.810","23.200","29405.000"],["2026-03-26","23.560","24.090","24.310","23.560","24622.000"],["2026-03-27","23.790","24.420","24.580","23.790","30358.000"],["2026-03-30","24.420","24.770","24.860","24.160","31699.000"],["2026-03-31","24.670","24.660","24.870","24.060","34382.000"],["2026-04-01","24.790","24.780","25.000","24.530","32700.000"],["2026-04-02","24.670","24.880","25.140","24.560","32961.000"],["2026-04-03","24.780","24.340","24.870","24.260","21524.000"],["2026-04-07","24.340","23.920","24.720","23.820","50777.000"],["2026-04-08","25.600","26.340","26.340","25.600","75718.000"],["2026-04-09","24.720","27.830","28.400","24.720","183972.000"],["2026-04-10","28.150","27.670","28.710","27.560","113093.000"],["2026-04-13","27.260","27.540","27.860","26.690","113629.000"],["2026-04-14","27.270","26.850","27.660","26.490","71644.000"],["2026-04-15","26.670","26.150","26.880","26.000","67203.000"],["2026-04-16","26.140","26.470","26.700","26.060","57207.000"],["2026-04-17","26.640","26.050","26.650","25.940","36987.000"],["2026-04-20","26.060","25.990","26.350","25.720","38232.000"],["2026-04-21","25.870","26.150","26.510","25.870","46496.000"],["2026-04-22","26.140","25.910","26.330","25.770","45158.000"],["2026-04-23","25.990","26.800","27.310","25.470","116510.000"],["2026-04-24","27.060","26.420","27.260","25.840","81428.000"],["2026-04-27","26.260","26.270","26.730","25.700","50181.000"],["2026-04-28","26.020","25.580","26.330","25.560","38076.000"],["2026-04-29","25.620","25.510","25.790","25.310","38841.000"],["2026-04-30","25.920","26.950","27.230","25.800","106031.000"],["2026-05-06","27.160","27.340","27.710","26.250","76714.000"],["2026-05-07","27.230","27.670","28.150","27.120","55764.000"],["2026-05-08","27.670","27.680","28.510","27.010","68542.000"],["2026-05-11","27.680","27.730","28.360","27.270","63369.000"],["2026-05-12","27.570","27.860","27.960","27.060","48914.000"],["2026-05-13","28.130","28.180","28.580","27.580","50546.000"],["2026-05-14","28.060","28.140","28.860","28.030","47773.000"],["2026-05-15","28.100","27.010","28.100","26.740","54991.000"],["2026-05-18","26.750","26.160","26.780","25.390","59608.000"],["2026-05-19","26.090","26.530","26.820","25.890","41634.000"],["2026-05-20","26.360","27.200","27.560","26.360","40661.000"],["2026-05-21","26.940","26.360","27.750","26.210","42571.000"],["2026-05-22","26.600","26.270","26.840","25.760","55425.000"],["2026-05-25","26.080","24.350","26.320","24.090","96124.000"],["2026-05-26","24.550","24.160","24.550","23.480","68294.000"],["2026-05-27","24.210","23.270","24.220","23.130","62874.000"],["2026-05-28","23.860","25.000","25.250","23.020","108963.000"],["2026-05-29","24.690","24.460","24.940","24.380","47112.000"],["2026-06-01","24.670","25.330","25.440","24.460","56213.000"],["2026-06-02","25.145","24.835","25.515","24.745","33543.000",{"nd":"2025","fh_sh":"1.65","djr":"2026-06-01","cqr":"2026-06-02","FHcontent":"10\u6d3e1.65\u5143"}],["2026-06-03","25.105","24.005","25.105","23.655","49872.000"],["2026-06-04","23.925","23.385","23.925","23.225","35639.000"],["2026-06-05","23.425","23.785","23.895","23.305","36288.000"],["2026-06-08","23.325","23.945","24.475","23.185","45516.000"],["2026-06-09","24.085","23.735","24.105","23.255","33993.000"],["2026-06-10","23.735","24.325","24.445","23.565","30685.000"],["2026-06-11","24.325","24.365","24.775","24.005","23771.000"],["2026-06-12","24.355","25.155","25.695","24.015","49934.000"],["2026-06-15","24.905","25.895","26.025","24.905","43007.000"],["2026-06-16","25.915","25.435","25.925","25.275","25415.000"],["2026-06-17","25.175","25.165","25.615","24.825","25203.000"],["2026-06-18","25.275","25.075","25.385","24.665","18995.000"],["2026-06-22","25.005","24.735","25.125","24.045","44238.000"],["2026-06-23","24.805","24.475","24.995","24.285","28435.000"],["2026-06-24","24.555","25.185","25.275","24.275","32464.000"],["2026-06-25","25.205","25.085","25.425","24.155","37689.000"],["2026-06-26","24.755","24.695","25.205","24.415","28088.000"],["2026-06-29","24.925","25.525","26.175","24.255","65630.000"],["2026-06-30","25.525","25.775","25.825","25.105","36759.000"],["2026-07-01","25.875","25.925","26.245","25.425","52184.000"],["2026-07-02","25.925","25.685","26.265","25.525","31327.000"],["2026-07-03","25.425","25.155","25.775","24.785","40277.000"],["2026-07-06","25.105","24.815","25.375","24.595","39486.000"],["2026-07-07","24.815","24.495","25.025","24.335","27249.000"],["2026-07-08","24.295","24.195","25.105","24.135","35028.000"],["2026-07-09","24.185","23.835","24.815","23.625","46772.000"],["2026-07-10","23.675","22.945","24.015","22.885","54361.000"],["2026-07-13","22.925","22.415","23.075","21.825","55021.000"],["2026-07-14","22.505","22.525","22.715","22.125","32003.000"],["2026-07-15","22.495","23.625","24.005","22.055","57333.000"],["2026-07-16","23.425","23.615","23.945","23.375","38877.000"],["2026-07-17","23.385","21.425","23.505","21.425","45752.000"],["2026-07-20","21.215","22.695","22.925","21.205","58459.000"],["2026-07-21","22.885","23.275","24.125","22.485","54984.000"],["2026-07-22","23.305","23.205","23.625","22.825","38161.000"],["2026-07-23","22.995","22.745","23.285","22.185","38083.000"],["2026-07-24","22.055","21.475","22.555","21.425","44169.000"],["2026-07-27","21.485","20.925","21.775","20.425","50185.000"],["2026-07-28","20.855","20.365","21.065","20.005","57951.000"],["2026-07-29","20.325","22.405","22.405","20.065","80328.000"],["2026-07-30","23.315","21.515","23.785","21.365","101765.000"],["2026-07-31","21.225","21.875","22.075","20.575","112168.000"],["2026-08-03","21.875","21.225","21.875","20.785","69611.000"],["2026-08-04","21.275","21.315","21.515","21.025","43507.000"],["2026-08-05","21.655","21.675","21.795","21.095","36486.000"],["2026-08-06","21.875","21.665","22.065","21.265","28966.000"],["2026-08-07","21.665","21.255","21.905","21.145","50079.000"],["2026-08-10","21.165","21.765","22.035","21.035","57889.000"],["2026-08-11","21.705","21.425","22.475","21.355","55831.000"],["2026-08-12","21.175","20.675","21.425","20.195","122938.000"],["2026-08-13","20.475","20.075","20.475","19.985","104218.000"],["2026-08-14","20.055","19.715","20.065","19.435","92777.000"],["2026-08-17","19.625","20.015","20.055","19.365","71529.000"],["2026-08-18","20.015","20.365","20.425","19.925","63538.000"],["2026-08-19","20.195","19.655","20.375","19.635","55484.000"],["2026-08-20","19.545","19.665","20.045","19.495","38543.000"],["2026-08-21","19.635","19.885","19.985","19.255","42189.000"],["2026-08-24","19.935","19.565","20.165","19.425","41558.000"],["2026-08-25","19.565","20.025","20.185","19.225","57843.000"],["2026-08-26","20.025","20.315","20.375","19.925","41086.000"],["2026-08-27","20.225","20.205","20.395","20.135","29890.000"],["2026-08-28","20.195","21.415","21.465","20.175","96457.000"],["2026-08-31","20.435","21.125","21.585","20.205","104683.000"],["2026-09-01","21.095","20.495","21.725","20.145","91341.000"],["2026-09-02","20.425","21.165","21.655","20.425","88469.000"],["2026-09-03","21.155","21.995","22.225","21.045","98807.000"],["2026-09-04","22.185","22.175","22.425","21.905","55603.000"],["2026-09-07","22.125","21.775","22.215","21.725","38030.000"],["2026-09-08","22.025","22.565","23.245","21.855","95537.000"],["2026-09-09","22.385","22.415","22.765","21.805","57610.000"],["2026-09-10","22.315","21.515","22.415","21.485","46890.000"],["2026-09-11","21.425","21.095","21.525","20.935","29707.000"],["2026-09-14","21.145","21.305","21.475","20.805","25195.000"],["2026-09-15","21.105","21.155","21.305","20.925","18414.000"],["2026-09-16","21.165","21.075","21.265","20.875","21096.000"],["2026-09-17","20.955","20.735","21.085","20.615","20447.000"],["2026-09-18","20.905","20.575","20.915","20.505","22021.000"],["2026-09-21","20.625","20.855","20.905","20.595","20875.000"],["2026-09-22","20.885","20.455","20.905","20.385","38450.000"],["2026-09-23","20.455","21.475","21.695","20.395","51755.000"],["2026-09-24","21.475","21.375","21.755","21.235","26735.000"]],"qt":{"sh605016":["1","\u767e\u9f99\u521b\u56ed","605016","21.03","21.45","21.25","31190","11833","19356","21.03","13","21.02","25","21.01","181","21.00","126","20.99","7","21.04","1","21.05","4","21.06","21","21.07","15","21.08","35","","20260928161500","-0.42","-1.96","21.35","20.85","21.03\/31190\/65575376","31190","6558","0.74","21.57","","21.35","20.85","2.33","88.33","88.33","4.20","23.60","19.31","0.98","276","21.02","20.97","23.97","","","0.99","6557.5376","0.0000","0","   A","GP-A","-1.89","1.84","1.02","19.47","14.30","28.94","18.54","-0.66","-2.14","-16.65","420012320","420012320","64.49","-3.47","420012320","","","4.24","0.10","","CNY","0","___D__F__N","20.91","165",""],"market":["2026-09-29 03:08:22|HK_close_\u672a\u5f00\u76d8|SH_close_\u672a\u5f00\u76d8|SZ_close_\u672a\u5f00\u76d8|US_open_\u4ea4\u6613\u4e2d|SQ_close_\u672a\u5f00\u76d8|DS_close_\u672a\u5f00\u76d8|ZS_close_\u672a\u5f00\u76d8|NEWSH_close_\u672a\u5f00\u76d8|NEWSZ_close_\u672a\u5f00\u76d8|NEWHK_close_\u672a\u5f00\u76d8|NEWUS_open_\u4ea4\u6613\u4e2d|REPO_close_\u672a\u5f00\u76d8|UK_close_\u5df2\u6536\u76d8|KCB_close_\u672a\u5f00\u76d8|HSZB_close_\u672a\u5f00\u76d8|IT_close_\u5df2\u6536\u76d8|MY_close_\u672a\u5f00\u76d8|EU_close_\u5df2\u6536\u76d8|AH_close_\u672a\u5f00\u76d8|DE_close_\u5df2\u6536\u76d8|JW_close_\u672a\u5f00\u76d8|CYB_close_\u672a\u5f00\u76d8|USA_close_\u672a\u5f00\u76d8|USB_close_\u5df2\u6536\u76d8|ZQ_close_\u672a\u5f00\u76d8"]},"mx_price":{"mx":{"data":[],"timeline":[]},"price":{"data":[]}},"prec":"21.480","version":"18"}}}